Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,179.50 | 2,198.00 | 2,167.00 | 2,191.50 | 2,191.50 | 358 |
02 May 2024 | 2,185.00 | 2,194.50 | 2,169.50 | 2,170.50 | 2,170.50 | 287 |
01 May 2024 | 2,190.50 | 2,191.00 | 2,159.50 | 2,167.50 | 2,167.50 | 683 |
30 Apr 2024 | 2,234.00 | 2,234.36 | 2,190.00 | 2,182.00 | 2,182.00 | 2,443 |
29 Apr 2024 | 2,250.50 | 2,253.50 | 2,226.00 | 2,233.00 | 2,233.00 | 468 |
26 Apr 2024 | 2,232.50 | 2,246.50 | 2,221.50 | 2,243.00 | 2,243.00 | 130 |
25 Apr 2024 | 2,224.50 | 2,232.00 | 2,198.00 | 2,208.75 | 2,208.75 | 117 |
24 Apr 2024 | 2,246.00 | 2,253.00 | 2,227.50 | 2,229.50 | 2,229.50 | 338 |
23 Apr 2024 | 2,234.50 | 2,244.00 | 2,222.50 | 2,236.25 | 2,236.25 | 747 |
22 Apr 2024 | 2,218.50 | 2,226.50 | 2,200.50 | 2,217.00 | 2,217.00 | 365 |
19 Apr 2024 | 2,178.00 | 2,199.00 | 2,165.50 | 2,191.00 | 2,191.00 | 190 |
18 Apr 2024 | 2,200.00 | 2,202.00 | 2,178.00 | 2,191.00 | 2,191.00 | 71 |
17 Apr 2024 | 2,188.50 | 2,194.50 | 2,157.50 | 2,178.50 | 2,178.50 | 345 |
16 Apr 2024 | 2,175.50 | 2,177.50 | 2,162.00 | 2,173.50 | 2,173.50 | 710 |
15 Apr 2024 | 2,208.50 | 2,221.00 | 2,190.00 | 2,201.50 | 2,201.50 | 429 |
12 Apr 2024 | 2,229.00 | 2,229.00 | 2,180.50 | 2,188.50 | 2,188.50 | 470 |
11 Apr 2024 | 2,221.50 | 2,229.50 | 2,198.50 | 2,207.50 | 2,207.50 | 222 |
10 Apr 2024 | 2,239.00 | 2,244.00 | 2,207.50 | 2,223.50 | 2,223.50 | 290 |
09 Apr 2024 | 2,235.50 | 2,244.00 | 2,212.00 | 2,219.25 | 2,219.25 | 813 |
08 Apr 2024 | 2,226.50 | 2,246.50 | 2,220.50 | 2,239.50 | 2,239.50 | 2,056 |
05 Apr 2024 | 2,234.50 | 2,245.00 | 2,213.00 | 2,225.25 | 2,225.25 | 534 |
04 Apr 2024 | 2,247.50 | 2,269.00 | 2,237.50 | 2,254.00 | 2,254.00 | 550 |
03 Apr 2024 | 2,242.00 | 2,250.50 | 2,231.00 | 2,245.50 | 2,245.50 | 865 |
02 Apr 2024 | 2,273.00 | 2,284.00 | 2,243.00 | 2,238.25 | 2,238.25 | 1,207 |
28 Mar 2024 | 2,266.50 | 2,275.00 | 2,257.50 | 2,258.50 | 2,258.50 | 332 |
27 Mar 2024 | 2,271.00 | 2,276.00 | 2,256.00 | 2,263.00 | 2,263.00 | 166 |
26 Mar 2024 | 2,263.50 | 2,268.00 | 2,248.50 | 2,257.00 | 2,257.00 | 391 |
25 Mar 2024 | 2,253.50 | 2,264.00 | 2,240.50 | 2,252.50 | 2,252.50 | 440 |
22 Mar 2024 | 2,255.50 | 2,261.50 | 2,243.00 | 2,249.75 | 2,249.75 | 211 |
21 Mar 2024 | 2,254.00 | 2,258.50 | 2,226.50 | 2,249.25 | 2,249.25 | 106 |
20 Mar 2024 | 2,226.00 | 2,226.00 | 2,205.00 | 2,218.75 | 2,218.75 | 189 |
19 Mar 2024 | 2,221.50 | 2,226.00 | 2,202.00 | 2,219.50 | 2,219.50 | 107 |
18 Mar 2024 | 2,231.50 | 2,236.50 | 2,210.50 | 2,215.75 | 2,215.75 | 6,266 |
15 Mar 2024 | 2,222.50 | 2,235.00 | 2,216.00 | 2,222.00 | 2,222.00 | 217 |
14 Mar 2024 | 2,233.00 | 2,233.00 | 2,209.00 | 2,209.50 | 2,209.50 | 116 |
13 Mar 2024 | 2,223.00 | 2,232.50 | 2,215.00 | 2,220.50 | 2,220.50 | 409 |
12 Mar 2024 | 2,203.50 | 2,227.50 | 2,186.50 | 2,218.25 | 2,218.25 | 652 |
11 Mar 2024 | 2,187.50 | 2,195.50 | 2,170.50 | 2,186.75 | 2,186.75 | 452 |
08 Mar 2024 | 2,208.50 | 2,208.50 | 2,195.00 | 2,194.00 | 2,194.00 | 12 |
07 Mar 2024 | 2,190.00 | 2,209.50 | 2,169.00 | 2,209.00 | 2,209.00 | 104 |
06 Mar 2024 | 2,171.00 | 2,191.50 | 2,171.00 | 2,189.00 | 2,189.00 | 34 |
05 Mar 2024 | 2,188.00 | 2,188.00 | 2,164.50 | 2,174.50 | 2,174.50 | 56 |
04 Mar 2024 | 2,185.00 | 2,191.50 | 2,178.50 | 2,183.75 | 2,183.75 | 371 |
01 Mar 2024 | 2,170.00 | 2,190.00 | 2,170.00 | 2,183.50 | 2,183.50 | 108 |
29 Feb 2024 | 2,173.50 | 2,188.50 | 2,170.50 | 2,170.75 | 2,170.75 | 124 |
28 Feb 2024 | 2,175.50 | 2,182.50 | 2,168.00 | 2,174.75 | 2,174.75 | 163 |
27 Feb 2024 | 2,171.50 | 2,175.00 | 2,171.50 | 2,173.00 | 2,173.00 | 18 |
26 Feb 2024 | 2,172.50 | 2,179.50 | 2,164.50 | 2,171.00 | 2,171.00 | 356 |
23 Feb 2024 | 2,177.00 | 2,180.00 | 2,164.00 | 2,169.50 | 2,169.50 | 7 |
22 Feb 2024 | 2,162.00 | 2,184.00 | 2,162.00 | 2,168.00 | 2,168.00 | 101 |
21 Feb 2024 | 2,132.50 | 2,141.00 | 2,124.50 | 2,136.75 | 2,136.75 | 16 |
20 Feb 2024 | 2,135.50 | 2,135.50 | 2,128.00 | 2,125.50 | 2,125.50 | 41 |
19 Feb 2024 | 2,123.50 | 2,130.50 | 2,118.50 | 2,128.00 | 2,128.00 | 89 |
16 Feb 2024 | 2,137.00 | 2,138.00 | 2,124.00 | 2,130.25 | 2,130.25 | 33 |
15 Feb 2024 | 2,116.50 | 2,127.50 | 2,111.50 | 2,116.00 | 2,116.00 | 943 |
14 Feb 2024 | 2,091.00 | 2,094.00 | 2,091.00 | 2,095.25 | 2,095.25 | 16 |
13 Feb 2024 | 2,092.00 | 2,092.00 | 2,092.00 | 2,081.00 | 2,081.00 | 1 |
12 Feb 2024 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | - |
09 Feb 2024 | 2,098.75 | 2,098.75 | 2,098.75 | 2,098.75 | 2,098.75 | - |
08 Feb 2024 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | - |
07 Feb 2024 | 2,079.75 | 2,079.75 | 2,079.75 | 2,079.75 | 2,079.75 | - |
06 Feb 2024 | 2,082.00 | 2,082.00 | 2,082.00 | 2,082.00 | 2,082.00 | - |
05 Feb 2024 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | - |
02 Feb 2024 | 2,062.50 | 2,062.50 | 2,062.50 | 2,062.50 | 2,062.50 | - |
01 Feb 2024 | 2,044.75 | 2,044.75 | 2,044.75 | 2,044.75 | 2,044.75 | - |
31 Jan 2024 | 2,046.50 | 2,046.50 | 2,046.50 | 2,046.50 | 2,046.50 | - |
30 Jan 2024 | 2,053.50 | 2,053.50 | 2,053.50 | 2,053.50 | 2,053.50 | - |
29 Jan 2024 | 2,026.25 | 2,026.25 | 2,026.25 | 2,026.25 | 2,026.25 | - |
26 Jan 2024 | 2,034.50 | 2,034.50 | 2,034.50 | 2,034.50 | 2,034.50 | - |
25 Jan 2024 | 2,010.75 | 2,010.75 | 2,010.75 | 2,010.75 | 2,010.75 | - |
24 Jan 2024 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | - |
23 Jan 2024 | 1,987.20 | 1,987.20 | 1,987.20 | 1,987.20 | 1,987.20 | - |
22 Jan 2024 | 1,996.00 | 1,996.00 | 1,996.00 | 1,994.95 | 1,994.95 | 23 |
19 Jan 2024 | 1,979.90 | 1,979.90 | 1,979.90 | 1,979.90 | 1,979.90 | - |
18 Jan 2024 | 1,979.90 | 1,979.90 | 1,979.90 | 1,979.90 | 1,979.90 | - |
17 Jan 2024 | 1,966.60 | 1,966.60 | 1,966.60 | 1,966.60 | 1,966.60 | - |
16 Jan 2024 | 1,991.70 | 1,991.70 | 1,991.70 | 1,991.70 | 1,991.70 | - |
15 Jan 2024 | 2,010.50 | 2,010.50 | 1,997.80 | 2,000.00 | 2,000.00 | 4 |
12 Jan 2024 | 2,012.00 | 2,012.00 | 2,012.00 | 2,011.75 | 2,011.75 | 51 |
11 Jan 2024 | 2,023.00 | 2,023.00 | 2,018.50 | 2,008.40 | 2,008.40 | 309 |
10 Jan 2024 | 2,017.25 | 2,017.25 | 2,017.25 | 2,017.25 | 2,017.25 | - |
09 Jan 2024 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | - |
08 Jan 2024 | 2,021.00 | 2,021.00 | 2,021.00 | 2,019.25 | 2,019.25 | 1 |
05 Jan 2024 | 2,014.00 | 2,014.00 | 2,014.00 | 2,007.25 | 2,007.25 | 297 |
04 Jan 2024 | 2,014.50 | 2,014.50 | 2,014.50 | 2,018.50 | 2,018.50 | 2 |
03 Jan 2024 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | - |
02 Jan 2024 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | - |
29 Dec 2023 | 2,055.25 | 2,055.25 | 2,055.25 | 2,055.25 | 2,055.25 | - |
28 Dec 2023 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | - |
27 Dec 2023 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | - |
22 Dec 2023 | 2,041.25 | 2,041.25 | 2,041.25 | 2,041.25 | 2,041.25 | - |
21 Dec 2023 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | - |
20 Dec 2023 | 2,040.50 | 2,040.50 | 2,040.50 | 2,044.50 | 2,044.50 | 346 |
19 Dec 2023 | 2,029.00 | 2,029.00 | 2,029.00 | 2,029.00 | 2,029.00 | - |
18 Dec 2023 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | - |
15 Dec 2023 | 2,033.50 | 2,033.50 | 2,033.50 | 2,033.50 | 2,033.50 | - |
14 Dec 2023 | 2,034.50 | 2,034.50 | 2,034.50 | 2,034.50 | 2,034.50 | - |
13 Dec 2023 | 2,019.25 | 2,019.25 | 2,019.25 | 2,019.25 | 2,019.25 | - |
12 Dec 2023 | 2,018.75 | 2,018.75 | 2,018.75 | 2,018.75 | 2,018.75 | - |
11 Dec 2023 | 2,001.50 | 2,001.50 | 2,001.50 | 2,012.50 | 2,012.50 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |